Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241220C00125000 | 2024-06-12 1:30PM EDT | 125.00 | 86.00 | 89.70 | 93.40 | 0.00 | - | 1 | 2 | 143.40% |
| HON241220C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 59.37 | 62.70 | 66.50 | 0.00 | - | - | 2 | 98.66% |
| HON241220C00155000 | 2024-08-05 2:19PM EDT | 155.00 | 47.50 | 50.70 | 54.40 | 0.00 | - | 3 | 6 | 63.27% |
| HON241220C00160000 | 2024-08-22 2:09PM EDT | 160.00 | 42.30 | 43.10 | 46.10 | 0.00 | - | 6 | 9 | 51.42% |
| HON241220C00165000 | 2024-08-28 2:52PM EDT | 165.00 | 42.00 | 42.30 | 45.80 | 0.00 | - | 1 | 3 | 59.12% |
| HON241220C00170000 | 2024-08-28 2:52PM EDT | 170.00 | 37.30 | 38.60 | 40.60 | 0.00 | - | 7 | 45 | 55.84% |
| HON241220C00175000 | 2024-08-16 3:46PM EDT | 175.00 | 27.30 | 31.50 | 32.50 | 0.00 | - | 3 | 10 | 42.88% |
| HON241220C00180000 | 2024-09-25 12:22PM EDT | 180.00 | 27.95 | 24.10 | 26.40 | 0.00 | - | 1 | 16 | 33.92% |
| HON241220C00185000 | 2024-09-18 9:51AM EDT | 185.00 | 22.00 | 20.10 | 20.60 | 0.00 | - | 1 | 31 | 26.31% |
| HON241220C00190000 | 2024-10-01 12:47PM EDT | 190.00 | 19.70 | 15.60 | 16.40 | 0.00 | - | 1 | 22 | 24.30% |
| HON241220C00195000 | 2024-10-03 9:36AM EDT | 195.00 | 13.20 | 12.50 | 12.70 | -1.80 | -12.00% | 1 | 223 | 23.01% |
| HON241220C00200000 | 2024-10-03 10:17AM EDT | 200.00 | 10.10 | 9.30 | 9.60 | -2.00 | -16.53% | 10 | 617 | 22.34% |
| HON241220C00210000 | 2024-10-03 9:35AM EDT | 210.00 | 4.50 | 4.60 | 4.90 | -1.40 | -23.73% | 9 | 3,180 | 21.27% |
| HON241220C00220000 | 2024-10-03 9:59AM EDT | 220.00 | 1.87 | 1.75 | 1.95 | -0.43 | -18.70% | 5 | 3,037 | 19.86% |
| HON241220C00230000 | 2024-10-02 12:40PM EDT | 230.00 | 0.88 | 0.55 | 0.75 | 0.00 | - | 15 | 4,815 | 19.80% |
| HON241220C00240000 | 2024-09-30 11:03AM EDT | 240.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 40 | 824 | 21.51% |
| HON241220C00250000 | 2024-09-26 2:56PM EDT | 250.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 5 | 118 | 33.09% |
| HON241220C00260000 | 2024-09-23 1:43PM EDT | 260.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 57 | 35.36% |
| HON241220C00270000 | 2024-09-23 1:43PM EDT | 270.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 9 | 5 | 41.20% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241220P00110000 | 2024-08-19 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| HON241220P00115000 | 2024-07-16 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HON241220P00135000 | 2024-04-25 1:37PM EDT | 135.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 2 | 57.28% |
| HON241220P00145000 | 2024-08-15 11:25AM EDT | 145.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 10 | 21 | 51.31% |
| HON241220P00150000 | 2024-09-20 10:12AM EDT | 150.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 1 | 15 | 53.17% |
| HON241220P00155000 | 2024-05-06 2:45PM EDT | 155.00 | 1.54 | 0.00 | 1.25 | 0.00 | - | 2 | 50 | 41.10% |
| HON241220P00160000 | 2024-09-18 1:59PM EDT | 160.00 | 0.75 | 0.15 | 0.95 | 0.00 | - | 1 | 36 | 34.82% |
| HON241220P00165000 | 2024-09-26 9:30AM EDT | 165.00 | 0.39 | 0.50 | 1.15 | 0.00 | - | 2 | 87 | 32.69% |
| HON241220P00170000 | 2024-09-30 3:05PM EDT | 170.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 14 | 89 | 26.82% |
| HON241220P00175000 | 2024-10-02 1:37PM EDT | 175.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 3 | 326 | 25.89% |
| HON241220P00180000 | 2024-09-26 9:30AM EDT | 180.00 | 1.04 | 1.60 | 1.75 | 0.00 | - | 2 | 451 | 24.68% |
| HON241220P00185000 | 2024-10-02 1:21PM EDT | 185.00 | 1.90 | 2.25 | 2.40 | 0.00 | - | 3 | 147 | 23.34% |
| HON241220P00190000 | 2024-10-01 10:27AM EDT | 190.00 | 2.55 | 3.40 | 3.50 | 0.00 | - | 1 | 788 | 22.72% |
| HON241220P00195000 | 2024-10-02 3:59PM EDT | 195.00 | 4.70 | 4.70 | 4.90 | +0.50 | +11.90% | 2 | 1,123 | 21.90% |
| HON241220P00200000 | 2024-10-03 10:36AM EDT | 200.00 | 6.70 | 6.70 | 6.90 | +1.15 | +20.72% | 6 | 659 | 21.56% |
| HON241220P00210000 | 2024-10-02 3:44PM EDT | 210.00 | 10.50 | 11.60 | 12.00 | 0.00 | - | 11 | 457 | 19.90% |
| HON241220P00220000 | 2024-09-30 12:53PM EDT | 220.00 | 15.70 | 18.90 | 19.40 | 0.00 | - | 10 | 95 | 19.33% |
| HON241220P00230000 | 2024-08-21 12:07PM EDT | 230.00 | 29.16 | 25.80 | 28.80 | 0.00 | - | 1 | 0 | 22.51% |
| HON241220P00240000 | 2024-08-30 12:36PM EDT | 240.00 | 34.60 | 30.40 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.